New Zealand markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
2,302.93+81.38 (+3.66%)
At close: 04:00PM EDT
2,315.00 +12.07 (+0.52%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:3850.00
Callsfor3 June 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN220603C038500002022-05-27 3:33PM EDT2022-06-030.030.000.26-0.34-91.89%208119.53%
AMZN220617C038500002022-05-27 2:58PM EDT2022-06-170.340.250.42+0.09+36.00%141,59975.00%
AMZN220819C038500002022-05-27 10:31AM EDT2022-08-191.951.402.30+0.01+0.52%13746.26%
AMZN220916C038500002022-05-27 3:25PM EDT2022-09-162.842.393.40+0.09+3.27%2220542.20%
AMZN221118C038500002022-05-27 1:48PM EDT2022-11-186.676.407.95+2.17+48.22%11438.37%
AMZN230120C038500002022-05-26 11:56AM EDT2023-01-2010.0011.7013.400.00-162136.05%
AMZN230616C038500002022-05-13 11:44AM EDT2023-06-1633.0632.2538.100.00-13835.40%
AMZN230915C038500002022-04-29 1:16PM EDT2023-09-1594.1349.0057.450.00-1235.40%
AMZN240119C038500002022-05-18 1:28PM EDT2024-01-1963.0074.1581.300.00-16134.79%
AMZN240621C038500002022-05-19 2:38PM EDT2024-06-2191.80105.00120.500.00-1235.26%
Putsfor3 June 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN220603P038500002022-05-16 12:08AM EDT2022-06-031,653.801,543.351,549.950.00--0165.10%
AMZN220617P038500002022-05-25 12:52PM EDT2022-06-171,719.031,543.651,549.650.00-5894.02%
AMZN220819P038500002022-04-25 2:22PM EDT2022-08-19972.151,705.101,723.750.00-640119.27%
AMZN220916P038500002022-05-02 3:39PM EDT2022-09-161,391.001,539.801,557.000.00-32049.91%
AMZN230120P038500002022-05-12 9:30AM EDT2023-01-201,706.621,540.201,557.500.00-4734.60%
AMZN230616P038500002022-05-09 9:32AM EDT2023-06-161,609.501,542.501,560.500.00-1828.51%
AMZN230915P038500002022-05-03 11:06AM EDT2023-09-151,579.501,547.601,565.90+204.97+14.91%1327.37%
AMZN240119P038500002022-05-25 11:09AM EDT2024-01-191,711.551,550.501,569.000.00-44725.13%